Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 242.22 | 252.06 | 240.54 | 241.51 | 641,500 | -0.66(-0.27%) |
Apr 28, 2022 | 235.00 | 245.91 | 234.60 | 242.17 | 819,625 | +3.22(+1.35%) |
Apr 27, 2022 | 234.29 | 241.66 | 232.45 | 238.95 | 950,151 | +7.28(+3.14%) |
Apr 26, 2022 | 249.81 | 253.37 | 230.62 | 231.67 | 1,170,003 | -21.67(-8.55%) |
Apr 25, 2022 | 257.05 | 259.65 | 249.69 | 253.34 | 909,236 | -19.69(-7.21%) |
Apr 22, 2022 | 288.83 | 288.83 | 272.55 | 273.03 | 394,336 | -18.97(-6.50%) |
Apr 21, 2022 | 299.38 | 301.10 | 291.06 | 292.00 | 588,144 | -4.85(-1.63%) |
Apr 20, 2022 | 290.75 | 297.93 | 286.45 | 296.85 | 412,032 | +8.30(+2.88%) |
Apr 19, 2022 | 277.64 | 290.19 | 277.23 | 288.55 | 526,790 | +11.32(+4.08%) |
Apr 18, 2022 | 283.76 | 284.88 | 275.49 | 277.23 | 412,660 | -7.40(-2.60%) |
Apr 14, 2022 | 289.82 | 290.19 | 281.59 | 284.63 | 389,190 | -5.19(-1.79%) |
Apr 13, 2022 | 286.06 | 291.75 | 284.77 | 289.82 | 299,703 | +3.17(+1.11%) |
Apr 12, 2022 | 296.57 | 296.57 | 283.48 | 286.65 | 498,785 | -4.02(-1.38%) |
Apr 11, 2022 | 302.39 | 302.39 | 288.84 | 290.67 | 448,437 | -11.73(-3.88%) |
Apr 08, 2022 | 299.95 | 308.15 | 298.77 | 302.40 | 567,418 | +0.38(+0.13%) |
Apr 07, 2022 | 286.51 | 303.83 | 284.48 | 302.02 | 647,419 | +16.00(+5.59%) |
Apr 06, 2022 | 287.16 | 287.16 | 276.94 | 286.02 | 462,772 | -2.64(-0.91%) |
Apr 05, 2022 | 288.27 | 291.32 | 283.59 | 288.66 | 684,001 | +1.39(+0.48%) |
Apr 04, 2022 | 288.59 | 291.21 | 286.00 | 287.27 | 293,620 | -1.39(-0.48%) |
Apr 01, 2022 | 286.12 | 291.02 | 283.97 | 288.66 | 305,583 | +4.69(+1.65%) |
Mar 31, 2022 | 289.48 | 292.26 | 283.93 | 283.97 | 375,591 | -5.89(-2.03%) |
Mar 30, 2022 | 290.02 | 292.25 | 288.17 | 289.86 | 360,465 | -1.09(-0.37%) |
Mar 29, 2022 | 287.59 | 292.81 | 287.59 | 290.95 | 363,745 | +8.27(+2.93%) |
Mar 28, 2022 | 278.65 | 282.70 | 276.42 | 282.68 | 340,242 | +3.58(+1.28%) |
Mar 25, 2022 | 282.77 | 283.06 | 273.00 | 279.10 | 342,247 | -1.95(-0.69%) |
Mar 24, 2022 | 280.17 | 281.79 | 275.67 | 281.05 | 279,512 | +2.34(+0.84%) |
Mar 23, 2022 | 292.50 | 292.50 | 277.63 | 278.71 | 406,876 | -16.67(-5.64%) |
Mar 22, 2022 | 286.35 | 297.49 | 285.99 | 295.38 | 634,452 | +8.77(+3.06%) |
Mar 21, 2022 | 284.58 | 289.06 | 283.01 | 286.61 | 340,933 | -0.16(-0.06%) |
Mar 18, 2022 | 280.85 | 291.60 | 279.68 | 286.77 | 739,712 | +5.07(+1.80%) |
Mar 17, 2022 | 269.55 | 281.86 | 269.31 | 281.70 | 548,100 | +10.93(+4.04%) |
Mar 16, 2022 | 262.85 | 271.51 | 260.01 | 270.77 | 477,213 | +11.54(+4.45%) |
Mar 15, 2022 | 257.58 | 260.15 | 253.81 | 259.23 | 599,898 | +3.72(+1.46%) |
Mar 14, 2022 | 261.20 | 268.05 | 255.34 | 255.51 | 457,301 | -4.03(-1.55%) |
Mar 11, 2022 | 270.31 | 270.85 | 259.33 | 259.54 | 644,245 | -7.03(-2.64%) |
Mar 10, 2022 | 262.63 | 267.93 | 259.28 | 266.57 | 514,402 | -1.92(-0.72%) |
Mar 09, 2022 | 265.35 | 271.61 | 263.27 | 268.49 | 671,965 | +11.83(+4.61%) |
Mar 08, 2022 | 266.65 | 266.65 | 251.30 | 256.66 | 841,855 | -9.81(-3.68%) |
Mar 07, 2022 | 280.96 | 280.96 | 261.82 | 266.47 | 812,388 | -11.53(-4.15%) |
Mar 04, 2022 | 283.05 | 285.51 | 274.88 | 278.00 | 549,258 | -6.15(-2.16%) |
Mar 03, 2022 | 290.25 | 290.25 | 281.05 | 284.15 | 531,799 | -2.84(-0.99%) |
Mar 02, 2022 | 286.05 | 289.82 | 283.78 | 286.99 | 693,772 | +2.55(+0.90%) |
Mar 01, 2022 | 288.83 | 292.75 | 282.46 | 284.44 | 542,001 | -6.72(-2.31%) |
Feb 28, 2022 | 293.16 | 293.93 | 285.33 | 291.16 | 640,721 | -5.00(-1.69%) |
Feb 25, 2022 | 287.53 | 296.16 | 287.56 | 296.16 | 486,892 | +6.13(+2.11%) |
Feb 24, 2022 | 277.12 | 291.94 | 276.33 | 290.03 | 602,414 | +6.46(+2.28%) |
Feb 23, 2022 | 292.75 | 296.13 | 283.18 | 283.57 | 1,036,720 | -6.01(-2.08%) |
Feb 22, 2022 | 291.05 | 293.34 | 285.37 | 289.58 | 671,867 | -4.03(-1.37%) |
Feb 18, 2022 | 293.61 | 0 | +1.98(+0.68%) | |||
Feb 17, 2022 | 306.00 | 306.54 | 289.02 | 291.63 | 947,657 | -13.65(-4.47%) |
Feb 16, 2022 | 294.00 | 308.13 | 286.97 | 305.28 | 1,286,579 | -7.35(-2.35%) |
Feb 15, 2022 | 333.18 | 334.63 | 307.68 | 312.63 | 1,293,394 | -14.81(-4.52%) |
Feb 14, 2022 | 329.25 | 331.30 | 324.62 | 327.44 | 455,995 | -3.52(-1.06%) |
Feb 11, 2022 | 337.94 | 344.51 | 329.69 | 330.96 | 374,181 | -8.64(-2.54%) |
Feb 10, 2022 | 338.87 | 348.50 | 336.66 | 339.60 | 264,772 | -7.36(-2.12%) |
Feb 09, 2022 | 342.49 | 349.84 | 342.49 | 346.96 | 272,717 | +9.91(+2.94%) |
Feb 08, 2022 | 331.40 | 341.82 | 331.40 | 337.05 | 416,951 | +2.28(+0.68%) |
Feb 07, 2022 | 336.48 | 340.70 | 333.71 | 334.77 | 228,751 | -0.88(-0.26%) |
Feb 04, 2022 | 335.00 | 338.00 | 330.55 | 335.65 | 368,229 | -1.40(-0.42%) |
Feb 03, 2022 | 337.20 | 337.05 | 308,748 | -6.03(-1.76%) | ||
Feb 02, 2022 | 336.05 | 346.79 | 334.18 | 343.08 | 463,634 | +7.59(+2.26%) |